Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 1076568 |
13/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 3383980 |
12/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 5482623 |
11/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 2415680 |
08/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 20408 |
07/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 0 |
06/11/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 59161916 |
05/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 4998440 |
04/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 3000000 |
01/11/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 6915412 |
31/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 1552399 |
30/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 39 |
29/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 500000 |
28/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 1860792 |
25/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 13605 |
24/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 1205349 |
23/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 2296653 |
22/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 5286523 |
21/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 4994628 |
18/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 102244 |
17/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 5676613 |
16/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 680 |
15/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 899286 |
14/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 85104 |
11/10/2024 | 0.01p | 0.01p | 0.01p | 0.01p | 6372965 |
10/10/2024 | 0.02p | 0.02p | 0.01p | 0.01p | 58447696 |
09/10/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 1345380 |
08/10/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 18339300 |
07/10/2024 | 0.02p | 0.02p | 0.01p | 0.02p | 25295592 |
04/10/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 77754448 |
03/10/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 51546 |
02/10/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 8687163 |
01/10/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 10779835 |
30/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 4129846 |
27/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 6278097 |
26/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 120000 |
25/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1941404 |
24/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 2584615 |
23/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 15010317 |
20/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1024509 |
19/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 3788329 |
18/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 978757 |
17/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 476 |
16/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 115000 |
13/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1030523 |
12/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 467 |
11/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1075838 |
10/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 6261 |
09/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 522567 |
06/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 3723614 |
05/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 578510 |
04/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 941312 |
03/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 9489982 |
02/09/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 468765 |
30/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 961801 |
29/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 405852 |
28/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 2978243 |
27/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 75337728 |
23/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 10000 |
22/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 0 |
21/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 438006 |
20/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 936408 |
19/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1959705 |
16/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1689941 |
15/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 300000 |
14/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 12473502 |
13/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 34597844 |
12/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1727091 |
09/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 18524156 |
08/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 14721941 |
07/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1905179 |
06/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 2758129 |
05/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 3001999 |
02/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 139067 |
01/08/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 4352637 |
31/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 57821588 |
30/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5001940 |
29/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 3694448 |
26/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1106537 |
25/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 327803 |
24/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 0 |
23/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 467358 |
22/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 616065 |
19/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 800000 |
18/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 1032655 |
17/07/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 17446892 |
16/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5956754 |
15/07/2024 | 0.02p | 0.02p | 0.02p | 0.02p | 361861 |
12/07/2024 | 0.02p | 0.03p | 0.02p | 0.02p | 23019684 |
11/07/2024 | 0.03p | 0.03p | 0.02p | 0.02p | 38634264 |
10/07/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 23906148 |
09/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 5014774 |
08/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 31971016 |
05/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 11298636 |
04/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 33666 |
03/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 388938 |
02/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 992983 |
01/07/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12137500 |
28/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1991311 |
27/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 17795666 |
26/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12651100 |
25/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1341799 |
24/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7795638 |
21/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1580855 |
20/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4251878 |
19/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 35507656 |
18/06/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 10238514 |
17/06/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 1821004 |
14/06/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 96698 |
13/06/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 298398 |
12/06/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 221535 |
11/06/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 8874177 |
10/06/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 17424800 |
07/06/2024 | 0.03p | 0.04p | 0.03p | 0.04p | 78490248 |
06/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 685440 |
05/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2525999 |
04/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 160300 |
03/06/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4856925 |
31/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7314829 |
30/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1060621 |
29/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 870474 |
28/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 686462 |
24/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 460616 |
23/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 0 |
22/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 116274 |
21/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 372741 |
20/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 5457734 |
17/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6233107 |
16/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12075770 |
15/05/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 44363352 |
14/05/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 30161400 |
13/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4431329 |
10/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10652014 |
09/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4021894 |
08/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 17453292 |
07/05/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 8290092 |
03/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1550477 |
02/05/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 1970621 |
01/05/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1011461 |
30/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3693586 |
29/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 7019096 |
26/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 5906338 |
25/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 17181274 |
24/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 33251748 |
23/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 25136496 |
22/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7557639 |
19/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1657620 |
18/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1345666 |
17/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6020329 |
16/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 344214 |
15/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3180313 |
12/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4269058 |
11/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 40341244 |
10/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 58841548 |
09/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 21692048 |
08/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 89323040 |
05/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7432474 |
04/04/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 23433110 |
03/04/2024 | 0.03p | 0.04p | 0.03p | 0.03p | 86240264 |
02/04/2024 | 0.03p | 0.03p | 0.02p | 0.03p | 126887600 |
28/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 21230652 |
27/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 548142336 |
26/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6676162 |
25/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 22814928 |
22/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12871000 |
21/03/2024 | 0.03p | 0.03p | 0.03p | 0.03p | 62372560 |
20/03/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 13772691 |
19/03/2024 | 0.04p | 0.04p | 0.03p | 0.03p | 27268636 |
18/03/2024 | 0.04p | 0.04p | 0.03p | 0.04p | 21867020 |
15/03/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 60553892 |
14/03/2024 | 0.04p | 0.04p | 0.04p | 0.04p | 25575412 |
13/03/2024 | 0.05p | 0.06p | 0.04p | 0.04p | 1000000 |
12/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 537925 |
11/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 11686814 |
08/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 9384217 |
07/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 735787 |
06/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 4976059 |
05/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 5096806 |
04/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 3947796 |
01/03/2024 | 0.07p | 0.07p | 0.07p | 0.07p | 11941488 |
29/02/2024 | 0.08p | 0.08p | 0.07p | 0.07p | 11149165 |
28/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 9884352 |
27/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 8410864 |
26/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 36752980 |
23/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 2042483 |
22/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 4221906 |
21/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 8409457 |
20/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 30062968 |
19/02/2024 | 0.08p | 0.08p | 0.08p | 0.08p | 26821648 |
16/02/2024 | 0.09p | 0.09p | 0.08p | 0.08p | 40415304 |
15/02/2024 | 0.09p | 0.09p | 0.09p | 0.09p | 5823959 |
14/02/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 104787496 |
13/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 4000950 |
12/02/2024 | 0.10p | 0.10p | 0.09p | 0.10p | 14051000 |
09/02/2024 | 0.09p | 0.10p | 0.09p | 0.10p | 14650862 |
08/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 2166308 |
07/02/2024 | 0.09p | 0.10p | 0.09p | 0.09p | 25061502 |
06/02/2024 | 0.10p | 0.10p | 0.09p | 0.09p | 6785178 |
05/02/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 3952320 |
02/02/2024 | 0.10p | 0.10p | 0.10p | 0.10p | 6921842 |
*Close Price adjusted for both dividends and splits